DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/03/2024

NGÀY: [ 29/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 22/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 15/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 08/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 01/03 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 20/03/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.47 36.47 36.47 3 0 0 0
AAA
10.7
10.7
10.60 10.70 10.55 1,940,000 0 0 0
AAH
15.8
15.8
17 17.20 15.70 258,200 0 0 0
AAM
9.4
9.4
9.13 9.40 9.20 6,000 0 0 0
AAS
8.9
8.9
8.80 9 8.70 913,033 0 0 0
AAT
5.3
5.3
5.21 5.29 5.21 47,900 0 0 0
AAV
3.8
3.8
3.70 3.80 3.70 81,701 0 0 0
ABB
8
8
8 8.10 7.90 396,002 0 0 0
ABC
12.6
12.6
12.36 13.22 12.65 3,400 0 0 0
ABI
24.4
24.4
24.27 24.37 24.08 53,900 0 0 0
ABR
11.4
11.4
11.37 11.37 11.37 400 0 0 0
ABS
5.7
5.7
5.68 5.74 5.68 313,400 0 0 0
ABT
34.3
34.3
35.30 35.30 34.30 1,400 0 0 0
ABW
10.9
10.9
10.70 11 9.30 291,601 0 0 0
ACB
23.1
23.1
22.55 23.27 22.51 14,002,400 0 0 0
ACC
13
13
12.85 13 12.85 66,000 0 0 0
ACE
34.5
34.5
33.96 34.82 34.06 8,800 0 0 0
ACL
12.9
12.9
12.90 12.90 12.60 10,800 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
8
8
8 8 8 0 0 0 0
ACV
87.5
87.5
85 87.80 84.60 357,200 0 0 0
ADC
19.1
19.1
19.40 20 19 7,300 0 0 0
ADG
19.3
19.3
19.40 19.40 19.30 400 0 0 0
ADS
12.3
12.3
12.32 12.55 12.27 625,100 0 0 0
AFX
8.8
8.8
8.60 8.80 8.60 60,100 0 0 0
AG1
8.8
8.8
9.16 9.16 8.77 4,000 0 0 0
AGG
18.8
18.8
18.40 18.88 18.44 1,871,400 0 0 0
AGP
28.6
28.6
29.38 29.38 28.57 2,200 0 0 0
AGR
20.8
20.8
20.25 20.90 20.10 1,935,400 0 0 0
AGX
38.4
38.4
38.10 38.39 38.39 2,700 0 0 0
ALT
14.4
14.4
14.40 14.40 14.40 1 0 0 0
ALV
4.1
4.1
4 4.10 3.90 22,470 0 0 0
AMC
16.0
16.0
16.77 17.70 16.02 900 0 0 0
AME
8.3
8.3
9 9 8.10 800 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.1
10.1
9.81 10.11 9.62 151,300 0 0 0
AMV
3.9
3.9
3.90 3.90 3.80 523,508 0 0 0
ANT
10.3
10.3
10.30 10.30 10.10 4,132 0 0 0
ANV
34
34
33.60 34.20 33.55 1,385,900 0 0 0
APF
50.1
50.1
50.26 50.26 50.02 3,500 0 0 0
APG
15.7
15.7
15.30 15.70 15.20 309,700 0 0 0
APH
8.0
8.0
8.04 8.04 7.93 398,600 0 0 0
API
5.3
5.3
5.30 5.30 5.20 144,778 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 161 0 0 0
APS
6.9
6.9
6.90 7 6.70 363,612 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.6
21.6
21.80 21.80 20.35 1,000 0 0 0
ASM
10.4
10.4
10.36 10.41 10.23 1,800,200 0 0 0
ASP
4.8
4.8
4.92 4.99 4.80 211,300 0 0 0
AST
56.7
56.7
56.67 56.67 56.67 10,100 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AVC
59
59
59 59 58.90 908 0 0 0
BAB
12.5
12.5
12.30 12.50 12.30 10,200 0 0 0
BAF
19.9
19.9
19.80 19.94 19.45 3,667,400 0 0 0
BAL
7.8
7.8
7.80 7.80 7.80 12 0 0 0
BAX
42.5
42.5
41.48 42.47 42.47 200 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BCA
20.4
20.4
19.70 20.50 19.70 166,222 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.60 9.60 9.30 93,398 0 0 0
BCE
5.8
5.8
5.80 5.89 5.75 17,500 0 0 0
BCF
27.7
27.7
27.72 27.72 27.72 0 0 0 0
BCG
8
8
8.05 8.05 7.95 5,457,000 0 0 0
BCM
65
65
64.40 65.30 63.80 798,600 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
11
11
11 11 11 100 0 0 0
BCR
5.7
5.7
5.83 5.83 5.63 405,823 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BDG
29.2
29.2
28.97 29.16 28.97 4,100 0 0 0
BDT
13.6
13.6
13.70 13.80 13.60 54,500 0 0 0
BDW
21.9
21.9
21.87 21.87 21.87 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
28.7
28.7
28.46 29.13 28.32 198,300 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.7
15.7
15.73 15.73 15.73 0 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17.3
17.3
17.30 17.30 17.30 300 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
27.6
27.6
27.42 27.61 26.99 25,900 0 0 0
BID
53
53
51.60 53.10 50.50 3,132,600 0 0 0
BIG
7.6
7.6
7.70 7.80 7.60 32,200 0 0 0
BIO
19.3
19.3
16.89 19.31 19.31 100 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.3
4.3
4.21 4.30 4.18 439,500 0 0 0
BLI
10.9
10.9
10.90 10.90 10.80 1,200 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.7
32.7
32.73 32.73 32.73 1,013 0 0 0
BMC
17.8
17.8
17.71 17.80 17.71 24,100 0 0 0
BMD
13.3
13.3
10.47 13.32 10.47 1,000 0 0 0
BMF
12
12
11.20 12.40 11.50 38,400 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.3
23.3
22.96 23.25 22.91 80,500 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
104.9
104.9
104.37 105.50 103.42 167,300 0 0 0
BMS
11.1
11.1
10.91 11.09 10.73 153,200 0 0 0
BMV
11.3
11.3
11.40 11.40 11.30 201 0 0 0
BNA
10.9
10.9
10.70 11 10.70 31,903 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.3
3.3
2.90 3.30 2.90 4,123,600 0 0 0
BPC
8.5
8.5
8.43 8.52 8.03 56,900 0 0 0
BQB
5.8
5.8
5.80 5.80 5.70 162,800 0 0 0
BRC
13.0
13.0
12.99 12.99 12.99 1,800 0 0 0
BRR
20.1
20.1
20.23 20.23 19.26 1,900 0 0 0
BRS
18.6
18.6
18.63 18.63 18.63 0 0 0 0
BSA
22
22
21.20 22 21.50 7,900 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
15.0
15.0
14.96 14.96 14.96 700 0 0 0
BSG
11.3
11.3
10.10 11.50 11.30 1,300 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
53.5
53.5
52.27 53.45 52.27 400,100 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 7,102 0 0 0
BSQ
17.5
17.5
17.45 17.54 17.45 2,800 0 0 0
BSR
19.2
19.2
19.10 19.20 18.80 4,702,702 0 0 0
BST
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BT1
12.8
12.8
12.42 12.80 12.24 22,760 0 0 0
BTD
19.7
19.7
19.68 19.68 19.68 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 27,100 0 0 0
BTP
15.4
15.4
15.35 15.65 15.25 56,600 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 300 0 0 0
BTT
31.2
31.2
30.49 31.16 28.68 700 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.9
9.9
9.82 10 9.73 348,895 0 0 0
BVG
2.5
2.5
2.50 2.50 2.40 49,900 0 0 0
BVH
42.3
42.3
42 42.40 41.80 280,700 0 0 0
BVL
11.7
11.7
11.68 11.68 11.59 1,300 0 0 0
BVN
12.8
12.8
12.80 12.80 12.80 100 0 0 0
BVS
31.9
31.9
31.30 31.90 30.80 486,200 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.4
37.4
37.63 37.63 37.28 89,600 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 1,000 0 0 0
BXH
18.8
18.8
17.51 18.79 18.79 100 0 0 0
C21
13.1
13.1
13.10 13.10 13.10 0 0 0 0
C32
18.3
18.3
18.15 18.25 18 17,500 0 0 0
C47
6.7
6.7
6.65 6.74 6.65 52,600 0 0 0
C4G
11.5
11.5
11.30 11.50 11.20 3,062,314 0 0 0
C69
7.4
7.4
7.60 7.70 7.40 520,348 0 0 0
C92
3.5
3.5
3.20 3.50 3 12,300 0 0 0
CAB
12.1
12.1
12.06 12.06 12.06 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
7.07 7.07 7.07 5,500 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.7
64.7
67.60 67.60 63.80 105,900 0 0 0
CAR
22.9
22.9
22.70 22.90 22.60 4,500 0 0 0
CAT
16.9
16.9
16.81 17.47 16.62 5,000 0 0 0
CAV
70.1
70.1
70.07 70.17 70.07 5,500 0 0 0
CBI
7.4
7.4
7.30 7.40 7.40 1,100 0 0 0
CBS
30.5
30.5
29.60 30.50 29.60 8,900 0 0 0
CC1
14
14
14.90 14.90 14 22,000 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.0
15.0
14.98 14.98 14.98 0 0 0 0
CCI
23
23
22.40 23 21.80 10,500 0 0 0
CCL
8.7
8.7
8.71 8.78 8.67 143,400 0 0 0
CCM
33.1
33.1
32.96 33.06 32.96 1,000 0 0 0
CCP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 0 0 0 0
CCT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.15 20.15 19.85 549,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
27.1
27.1
27.11 27.11 27.11 100 0 0 0
CDP
10.8
10.8
10.73 11.02 10.73 1,300 0 0 0
CDR
5.5
5.5
5.70 5.70 5.20 1,900 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.3
5.3
5.20 5.30 5.10 330,100 0 0 0
CEO
21.5
21.5
21.62 21.81 21.33 12,165,699 0 0 0
CET
7.9
7.9
7.70 8 7.30 15,400 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.9
2.9
3.10 3.20 2.80 7,500 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
28.2
28.2
28.07 28.54 27.92 2,400 0 0 0
CHS
9.9
9.9
9.95 9.95 9.95 1,000 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
11
11
10.80 11 10.80 1,935 0 0 0
CID
9.2
9.2
9.80 9.80 9.23 800 0 0 0
CIG
5.9
5.9
5.91 5.93 5.90 96,900 0 0 0
CII
18.7
18.7
18.75 18.90 18.46 8,805,000 0 0 0
CIP
2.9
2.9
2.70 2.90 2.70 700 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25
25
25 25.10 25 3,800 0 0 0
CKG
22.2
22.2
22.30 22.30 21.70 63,900 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.5
37.5
37.34 38.86 37.38 5,000 0 0 0
CLH
24.2
24.2
24.43 24.43 24.15 9,300 0 0 0
CLL
38.5
38.5
38.53 38.95 37.50 10,800 0 0 0
CLM
69.3
69.3
69.27 69.27 69.27 0 0 0 0
CLX
13.9
13.9
13.85 13.95 13.85 38,800 0 0 0
CMC
6.5
6.5
6.50 6.50 6.50 300 0 0 0
CMD
17.6
17.6
17.50 17.69 17.59 400 0 0 0
CMF
225.0
225.0
217.17 225.00 217.17 1,500 0 0 0
CMG
40.1
40.1
39.80 40.05 39.20 139,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
6.80 7 6.80 12,300 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17
17
16.60 17 16.50 121,600 0 0 0
CMT
21.7
21.7
21.93 21.93 21.65 1,000 0 0 0
CMW
9.3
9.3
9.30 9.30 9.30 200 0 0 0
CMX
8.8
8.8
8.75 8.82 8.73 349,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.8
28.8
29.20 29.20 28.80 300 0 0 0
CNG
33
33
33 33.50 32.70 453,900 0 0 0
CNT
16.0
16.0
15.81 15.96 15.73 9,300 0 0 0
COM
33.2
33.2
35.45 35.45 33.15 300 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CPC
15.2
15.2
15.16 15.16 15.16 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.8
27.8
27.78 27.78 27.78 0 0 0 0
CQT
9.9
9.9
9.93 9.93 9.93 0 0 0 0
CRC
6.7
6.7
6.73 6.75 6.67 48,900 0 0 0
CRE
8.7
8.7
8.65 8.76 8.60 344,900 0 0 0
CSC
25.8
25.8
25.83 26.25 25.25 78,017 0 0 0
CSI
35
35
33.40 35.50 33 44,500 0 0 0
CSM
14.2
14.2
14.55 14.55 14.16 68,200 0 0 0
CST
19.9
19.9
19.95 19.95 19.77 53,450 0 0 0
CSV
22.3
22.3
22.30 22.50 22.07 498,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CTB
21.0
21.0
19.37 21.02 20.10 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.9
71.9
71.20 71.90 70.20 1,641,700 0 0 0
CTF
29.4
29.4
29.40 29.45 29.20 72,100 0 0 0
CTG
34.4
34.4
33.30 34.50 33 9,484,900 0 0 0
CTI
15.9
15.9
15.55 15.85 15.50 419,100 0 0 0
CTP
3.6
3.6
3.40 3.60 3.30 138,200 0 0 0
CTR
119.1
119.1
118 121 115 608,100 0 0 0
CTS
37.4
37.4
36.40 37.35 36.10 1,530,400 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
16.7
16.7
16.74 16.74 16.74 0 0 0 0
CVN
3.4
3.4
3.30 3.40 3.20 141,500 0 0 0
CVT
28.7
28.7
28.70 28.70 28.20 3,200 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.1
12.1
12.10 12.10 12.10 100 0 0 0
D17
45.5
45.5
45.54 45.54 45.54 0 0 0 0
D2D
39.1
39.1
36.50 39.05 38.80 212,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.6
16.6
16.84 16.84 16.55 5,500 0 0 0
DAE
13.0
13.0
14.00 14.00 12.99 500 0 0 0
DAG
3.1
3.1
3.13 3.15 3.12 190,800 0 0 0
DAH
4.1
4.1
4.15 4.20 4.11 247,200 0 0 0
DAN
29
29
28.50 29 28.50 3,300 0 0 0
DAT
9.0
9.0
9.45 9.45 8.95 500 0 0 0
DBC
26.7
26.7
26.33 26.93 26.15 10,101,400 0 0 0
DBD
45.2
45.2
45.28 45.36 44.80 36,400 0 0 0
DBM
25.6
25.6
25.57 25.57 25.57 0 0 0 0
DBT
10.8
10.8
10.79 10.79 10.66 3,400 0 0 0
DC1
7
7
6.80 7 7 100 0 0 0
DC2
4.9
4.9
4.90 5.20 4.90 19,800 0 0 0
DC4
9.8
9.8
10 10.14 9.82 133,800 0 0 0
DCF
43
43
43 43 43 1,300 0 0 0
DCG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.2
24.2
24.15 24.50 24.10 37,500 0 0 0
DCM
32.6
32.6
32.27 32.84 32.08 3,043,300 0 0 0
DCR
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
5
5
5 5 4.90 249,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
7.90 8 7.90 9,022 0 0 0
DDV
13.5
13.5
13.01 13.78 12.91 2,496,500 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
10.3
10.3
10.30 10.30 10.30 6,700 0 0 0
DGC
122.8
122.8
119 123.70 118.60 2,914,900 0 0 0
DGT
5.6
5.6
5.30 5.80 5.20 1,440,055 0 0 0
DGW
50.2
50.2
48.98 50.73 48.90 2,812,600 0 0 0
DHA
46.9
46.9
46.68 47.06 46.44 72,200 0 0 0
DHC
42.7
42.7
43.00 43.34 42.31 224,600 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 0 0 0 0
DHG
109.3
109.3
110.56 112.34 108.69 16,300 0 0 0
DHM
9.7
9.7
9.70 9.72 9.63 55,400 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.0
11.0
10.71 11.00 11.00 200 0 0 0
DHT
25.5
25.5
25.10 25.90 25 37,700 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 18,200 0 0 0
DIG
30.4
30.4
29.90 30.80 29.55 29,500,600 0 0 0
DIH
21.2
21.2
21.22 21.22 20.70 6,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.50 4.50 4.40 139,161 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.34 2.34 2.30 1,150,100 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 0 0 0 0
DMC
60.0
60.0
62.68 62.68 59.88 200 0 0 0
DMN
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DMS
8.9
8.9
8.90 9 8.90 600 0 0 0
DNA
22.2
22.2
21.72 22.19 21.72 1,700 0 0 0
DNC
36.8
36.8
39.60 39.60 36.80 100 0 0 0
DND
15.5
15.5
15.50 15.50 15.50 10 0 0 0
DNE
8.4
8.4
8.17 8.36 8.36 100 0 0 0
DNH
55.2
55.2
55.04 55.24 54.84 2,700 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
20.80 20.80 20.70 1,500 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
28.5
28.5
26.58 28.52 26.58 1,200 0 0 0
DOC
8.6
8.6
8.43 8.81 8.62 1,700 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
33.7
33.7
34.15 34.73 33.48 6,200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
69.5
69.5
70.65 70.65 69.02 10,400 0 0 0
DPG
43.2
43.2
43.05 43.94 42.81 1,144,500 0 0 0
DPH
52
52
52 52 52 120 0 0 0
DPM
33.3
33.3
32.98 33.31 32.93 1,419,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.7
39.7
40 40.05 39.20 652,400 0 0 0
DQC
15.8
15.8
15.55 15.80 15.30 11,300 0 0 0
DRC
32.0
32.0
31.85 32.00 30.97 1,488,900 0 0 0
DRG
9.2
9.2
10 10 9.20 61,579 0 0 0
DRH
4.7
4.7
4.75 4.80 4.70 663,400 0 0 0
DRI
10.9
10.9
11.10 11.68 10.52 1,082,300 0 0 0
DRL
62.3
62.3
61.81 62.28 62.09 3,300 0 0 0
DS3
4.9
4.9
4.70 4.90 4.70 5,100 0 0 0
DSC
24.8
24.8
25 25.30 24.30 133,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
56.5
56.5
56.20 56.50 56 19,200 0 0 0
DSP
10.1
10.1
10.60 10.70 10.10 900 0 0 0
DST
4.1
4.1
4.10 4.10 3.90 112,110 0 0 0
DTA
4.8
4.8
5 5 4.65 53,300 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.3
4.3
4.30 4.30 4.20 2,100 0 0 0
DTD
25.4
25.4
25.22 25.57 24.78 656,900 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.20 3.50 3.20 288,100 0 0 0
DTK
10.5
10.5
10.37 10.46 10.46 600 0 0 0
DTL
14.3
14.3
14.50 14.50 14.30 500 0 0 0
DTP
121.0
121.0
121.04 121.04 121.04 0 0 0 0
DTV
37.4
37.4
37.34 37.44 37.34 800 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.2
10.2
10.90 10.90 10.20 300 0 0 0
DVG
3.1
3.1
3.10 3.10 3 92,902 0 0 0
DVM
9.8
9.8
9.75 9.92 9.67 405,641 0 0 0
DVN
18.1
18.1
18.01 18.21 18.01 24,100 0 0 0
DVP
70.7
70.7
69.90 70.75 69.90 27,900 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10.1
10.1
9.90 10.10 9.90 319 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 500 0 0 0
DXG
18.8
18.8
18.50 18.80 18.35 12,371,300 0 0 0
DXL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DXP
13.2
13.2
13.21 13.31 13.02 387,600 0 0 0
DXS
7.1
7.1
7.10 7.14 7.02 880,000 0 0 0
DXV
4.0
4.0
3.75 4.01 3.76 258,300 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 100 0 0 0
E29
5
5
5 5 5 100 0 0 0
EBS
10.6
10.6
11.40 11.40 10.60 400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.5
18.5
18.60 18.70 18.30 8,954,400 0 0 0
EIC
22.0
22.0
22.01 23.45 22.01 4,200 0 0 0
EID
22.6
22.6
22.64 22.64 22.17 2,500 0 0 0
EIN
4.1
4.1
4.60 4.90 3.80 318,650 0 0 0
ELC
23.7
23.7
23.90 24.05 23.60 498,900 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
20.3
20.3
20.32 20.32 20.32 100 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
EPH
13.8
13.8
13.82 13.82 13.82 101 0 0 0
EVE
14.0
14.0
14.23 14.23 13.99 26,600 0 0 0
EVF
16.5
16.5
16.20 16.60 15.95 7,337,900 0 0 0
EVG
6
6
5.93 6.01 5.81 2,194,400 0 0 0
EVS
8.5
8.5
8.30 8.60 8.30 224,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.6
4.6
4.54 4.55 4.48 57,700 0 0 0
FCN
16.2
16.2
15.50 16.20 15.50 2,312,100 0 0 0
FCS
7.8
7.8
7.90 7.90 7 1,000 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.4
27.4
27.43 27.43 27.43 0 0 0 0
FIC
12.1
12.1
12.10 12.29 12.00 12,100 0 0 0
FID
2.7
2.7
2.70 2.80 2.60 195,400 0 0 0
FIR
9.2
9.2
9.28 9.28 9.10 516,700 0 0 0
FIT
4.9
4.9
4.83 4.88 4.80 895,000 0 0 0
FMC
47.2
47.2
46.96 47.49 46.86 45,200 0 0 0
FOC
76.3
76.3
77.09 77.48 76.21 3,300 0 0 0
FOX
57.6
57.6
57 57.70 56.70 39,384 0 0 0
FPT
98.9
98.9
96.73 99.32 95.95 3,475,700 0 0 0
FRC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
FRT
150
150
149.70 150.30 146 419,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
42.9
42.9
42.50 43.13 41.86 1,560,500 0 0 0
G36
7.8
7.8
7.80 7.90 7.70 134,991 0 0 0
GAS
73.7
73.7
72.53 73.89 72.44 1,462,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15 15 15 0 0 0 0
GDA
23.3
23.3
23.30 23.60 23.20 53,878 0 0 0
GDT
27.4
27.4
27.20 27.40 27.05 27,300 0 0 0
GDW
23.9
23.9
23.86 23.86 23.86 0 0 0 0
GEE
28.3
28.3
28.45 29.43 28.25 3,100 0 0 0
GEG
12.4
12.4
12.43 12.48 12.38 298,300 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
23.3
23.3
22.55 23.30 22.50 21,957,000 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.4
29.4
29.40 29.40 29.20 4,100 0 0 0
GIC
15.2
15.2
14.84 15.49 14.84 9,800 0 0 0
GIL
37.6
37.6
37 37.75 36.20 1,072,900 0 0 0
GKM
31.3
31.3
32.90 32.90 31.30 344,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.2
17.2
17.23 17.23 17.23 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
8.91 9.22 8.30 11,100 0 0 0
GMD
76.0
76.0
74.98 76.54 74.30 2,051,700 0 0 0
GMH
10.2
10.2
10.16 10.30 10.16 87,000 0 0 0
GMX
17.8
17.8
18.24 18.24 17.77 3,500 0 0 0
GND
27.3
27.3
27.31 27.31 27.31 0 0 0 0
GPC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GSM
21.1
21.1
26.59 26.59 21.09 200 0 0 0
GSP
10.9
10.9
10.86 11 10.82 102,100 0 0 0
GTA
13.4
13.4
13.07 13.40 13.07 200 0 0 0
GTD
11
11
9.70 11 11 100 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 200 0 0 0
GVR
32.8
32.8
32.55 33 32.20 4,024,600 0 0 0
H11
6
6
5.90 6 5.60 9,600 0 0 0
HAC
14.2
14.2
13.80 14.20 13.80 2,914 0 0 0
HAD
14.7
14.7
14.21 14.68 14.68 300 0 0 0
HAF
19.3
19.3
21 21 17.70 5,929 0 0 0
HAG
12.7
12.7
11.85 12.65 11.75 27,179,100 0 0 0
HAH
37.3
37.3
36.70 37.35 36.43 1,391,500 0 0 0
HAM
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HAN
10
10
10 10 10 1,300 0 0 0
HAP
4.8
4.8
4.80 4.81 4.74 111,600 0 0 0
HAR
4.3
4.3
4.36 4.36 4.31 381,800 0 0 0
HAS
6.9
6.9
6.93 6.94 6.93 5,700 0 0 0
HAT
48
48
48 48 48 0 0 0 0
HAV
2.9
2.9
3 3 2.90 100 0 0 0
HAX
12.8
12.8
12.68 12.94 12.68 420,200 0 0 0
HBC
8.6
8.6
8.44 8.55 8.40 1,079,100 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HBS
7.3
7.3
7.26 7.42 7.26 66,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
28.7
28.7
28.68 28.68 28.68 0 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.6
10.6
10.60 10.60 10.60 300 0 0 0
HCD
10.2
10.2
10 10.20 9.93 448,300 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HCM
27.4
27.4
26.89 27.43 26.64 6,133,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
31.9
31.9
32 33 31.70 10,400 0 0 0
HD6
18.4
18.4
18.40 18.50 18.20 66,100 0 0 0
HD8
7.7
7.7
7.67 7.67 7.67 0 0 0 0
HDA
4.6
4.6
4.60 4.60 4.50 9,501 0 0 0
HDB
21.7
21.7
21.47 21.90 20.94 6,221,500 0 0 0
HDC
27.8
27.8
27.20 28.18 26.80 6,242,500 0 0 0
HDG
26.1
26.1
25.83 26.14 25.60 2,453,400 0 0 0
HDM
29.1
29.1
28.87 29.06 28.67 7,300 0 0 0
HDP
16.7
16.7
15.93 16.68 15.93 200 0 0 0
HDW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEJ
11.5
11.5
11.20 11.50 11.20 400 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.8
9.8
13.12 13.12 9.80 500 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
49
49
49 49 49 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
79.1
79.1
79.10 79.10 79.10 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.6
10.6
10.30 10.60 10.30 276,000 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.4
4.4
4.32 4.38 4.28 2,228,600 0 0 0
HHV
14.4
14.4
14.33 14.43 14.24 5,989,500 0 0 0
HID
2.9
2.9
2.91 2.91 2.90 85,900 0 0 0
HIG
8.1
8.1
8.30 8.60 8.10 2,400 0 0 0
HII
6.1
6.1
6.04 6.07 6 66,000 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 92 0 0 0
HJS
32.5
32.5
32.94 32.94 32.46 4,900 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4
4
4 4 4 0 0 0 0
HLB
265.1
265.1
265.14 265.14 265.14 0 0 0 0
HLC
13.2
13.2
12.99 13.27 12.99 168,200 0 0 0
HLD
28.8
28.8
29.30 29.30 28.40 76,800 0 0 0
HLR
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 25 0 0 0
HMC
11.2
11.2
11.17 11.22 11.17 9,800 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
13.6
13.6
13.60 13.60 13.60 200 0 0 0
HMR
13
13
12.40 13 12.40 38,800 0 0 0
HMS
40.9
40.9
40.70 41.10 40.90 4,300 0 0 0
HNB
13.8
13.8
13.78 13.78 13.78 3,700 0 0 0
HND
14.1
14.1
14.10 14.10 14 2,200 0 0 0
HNF
20.3
20.3
20.30 20.30 18.80 2,000 0 0 0
HNG
4.4
4.4
4.18 4.39 4.17 5,476,900 0 0 0
HNI
21.5
21.5
19.54 21.51 19.54 200 0 0 0
HNM
9.4
9.4
9.30 9.50 9.30 60,200 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.50 8,200 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.9
23.9
24.17 24.17 23.88 4,400 0 0 0
HPG
27.3
27.3
27.09 27.36 27.05 12,971,200 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
18.6
18.6
18.60 18.60 18.60 100 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
60.27 60.27 60.27 5,200 0 0 0
HPT
15
15
15 15 15 400 0 0 0
HPW
15.9
15.9
15.88 15.88 15.88 0 0 0 0
HPX
6.6
6.6
5.46 6.55 6.55 1,391,300 0 0 0
HQC
4.6
4.6
4.55 4.55 4.45 8,937,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRT
6.8
6.8
6.90 7.10 6.70 14,600 0 0 0
HSG
21.8
21.8
21.63 21.87 21.53 6,390,100 0 0 0
HSL
5.4
5.4
5.35 5.46 5.31 143,200 0 0 0
HSM
6.8
6.8
6.80 6.80 6.70 2,600 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.6
8.6
9 9.10 8.10 1,322,012 0 0 0
HT1
13.4
13.4
13.35 13.55 13.25 159,400 0 0 0
HTC
18.9
18.9
21.70 21.70 18.32 5,000 0 0 0
HTE
4.6
4.6
4.30 4.70 4.50 5,100 0 0 0
HTG
31.1
31.1
30.75 31.13 30.75 4,600 0 0 0
HTI
15.7
15.7
15.67 15.71 15.62 2,500 0 0 0
HTL
13.2
13.2
13.16 13.21 13.16 2,000 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
15.8
15.8
15.75 15.80 15.50 819,900 0 0 0
HTP
12.8
12.8
12.70 12.90 12.70 49,927 0 0 0
HTV
8.8
8.8
8.82 8.98 8.82 2,900 0 0 0
HU1
5.2
5.2
5.20 5.56 5.25 74,200 0 0 0
HU4
12.4
12.4
12.50 12.60 12.40 32,800 0 0 0
HU6
6
6
6.10 6.10 6 200 0 0 0
HUB
19.4
19.4
18.79 19.42 18.79 165,200 0 0 0
HUG
38.1
38.1
38.06 38.06 38.06 0 0 0 0
HUT
18.9
18.9
18.80 19 18.60 2,580,248 0 0 0
HVA
6.2
6.2
6.20 6.50 6 2,300 0 0 0
HVH
5.1
5.1
5.02 5.09 5 157,900 0 0 0
HVN
13.5
13.5
13.35 13.60 13.35 525,200 0 0 0
HVT
65.4
65.4
67.51 67.71 63.41 13,200 0 0 0
HVX
2.9
2.9
2.91 2.93 2.89 13,900 0 0 0
HWS
14.0
14.0
13.58 14.05 13.67 5,800 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
ICF
5.7
5.7
5.60 5.70 5.50 36,700 0 0 0
ICG
7.6
7.6
7.40 7.60 7.40 6,200 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
42.4
42.4
42.30 42.40 42.40 500 0 0 0
ICT
11.6
11.6
11.53 11.67 11.43 56,600 0 0 0
IDC
56.7
56.7
55.70 56.96 55.02 1,616,788 0 0 0
IDI
10.3
10.3
10.21 10.42 10.08 2,539,600 0 0 0
IDJ
6.1
6.1
6.10 6.10 6 972,644 0 0 0
IDP
253
253
253 253 253 0 0 0 0
IDV
37.9
37.9
38 38 37.90 39,700 0 0 0
IFS
34.2
34.2
34.19 34.19 34.19 0 0 0 0
IHK
15.6
15.6
15.58 15.58 15.58 0 0 0 0
IJC
15.6
15.6
15.35 15.70 15.20 5,059,900 0 0 0
ILA
5.9
5.9
5.90 6 5.80 158,635 0 0 0
ILB
29.8
29.8
29.78 29.87 29.82 600 0 0 0
ILC
6.1
6.1
6.40 6.40 6.10 100 0 0 0
ILS
11.9
11.9
12.60 12.60 11.40 5,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.7
30.7
30.31 30.98 30.31 56,900 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
47.3
47.3
47.58 47.58 47.29 1,300 0 0 0
IPA
16.8
16.8
16.40 16.90 16.30 270,112 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.7
22.7
22.56 22.66 22.56 5,500 0 0 0
IST
30.4
30.4
30.37 30.37 30.37 0 0 0 0
ITA
6.0
6.0
5.96 6.03 5.92 2,457,600 0 0 0
ITC
11.5
11.5
11.60 11.70 11.40 690,500 0 0 0
ITD
10.5
10.5
10.40 10.45 10.05 39,900 0 0 0
ITQ
3.4
3.4
3.10 3.40 3.10 595,700 0 0 0
ITS
4.3
4.3
4.10 4.30 3.90 8,200 0 0 0
IVS
13.2
13.2
13.20 13.20 12.90 257,700 0 0 0
JVC
3.6
3.6
3.63 3.63 3.55 387,700 0 0 0
KBC
32.9
32.9
32.40 32.90 32.05 7,099,800 0 0 0
KCB
8.1
8.1
9.00 9.00 7.58 34,500 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 700 0 0 0
KDC
58.3
58.3
58.29 58.57 57.83 750,900 0 0 0
KDH
36.6
36.6
36.60 36.90 36.20 3,462,900 0 0 0
KDM
17.9
17.9
18.32 18.32 17.57 105,900 0 0 0
KGM
6.9
6.9
6.85 6.94 6.75 22,100 0 0 0
KHD
8.7
8.7
7.10 8.80 7.10 1,700 0 0 0
KHG
6.1
6.1
6.14 6.14 6.05 3,236,700 0 0 0
KHP
9.3
9.3
9.24 9.26 9.23 145,100 0 0 0
KHS
11
11
10 11 11 300 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
5.8
5.8
6.40 7 5.80 6,600 0 0 0
KLB
12.1
12.1
11.80 12.10 11.80 21,700 0 0 0
KMR
3.6
3.6
3.56 3.57 3.53 139,000 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
39.4
39.4
39.30 39.60 39.30 370,800 0 0 0
KPF
4.4
4.4
4.35 4.45 4.31 366,500 0 0 0
KSB
25.7
25.7
25.45 25.65 25.25 1,937,400 0 0 0
KSD
3.7
3.7
3.70 3.70 3.60 200 0 0 0
KSF
40.6
40.6
40.50 40.70 40.50 22,000 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.2
3.2
3.10 3.30 3.10 241,800 0 0 0
KST
13.8
13.8
12.85 13.80 13.80 100 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
42.5
42.5
42 42.50 42.50 100 0 0 0
KTT
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L12
4.4
4.4
4.50 4.50 4.30 2,500 0 0 0
L14
42.1
42.1
42.18 42.57 41.29 442,700 0 0 0
L18
46.4
46.4
45.09 46.46 45.09 38,705 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.7
3.7
3.60 3.70 3.60 17,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
13.8
13.8
13.70 14.05 13.45 4,300 0 0 0
LAI
29.3
29.3
29.15 29.50 28.55 23,000 0 0 0
LAS
19.0
19.0
18.44 19.11 18.06 904,000 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.1
21.1
21.08 21.13 20.50 34,900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.8
12.8
12.74 12.93 12.55 4,953,800 0 0 0
LCM
2.9
2.9
2.80 3 2.80 194,800 0 0 0
LDG
3.1
3.1
3.06 3.06 3.02 1,769,000 0 0 0
LDP
13.7
13.7
13.30 13.70 13.20 1,900 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.29 5,100 0 0 0
LGC
58.9
58.9
55.22 58.89 58.89 500 0 0 0
LGL
3.9
3.9
3.93 3.96 3.90 33,400 0 0 0
LHC
48.4
48.4
46.97 48.44 45.99 4,210 0 0 0
LHG
34.5
34.5
34.58 34.87 34.20 148,400 0 0 0
LIC
15.7
15.7
15.50 15.90 15.50 2,000 0 0 0
LIG
4.2
4.2
4.10 4.20 4 662,351 0 0 0
LIX
32.5
32.5
32.63 32.63 31.66 27,700 0 0 0
LLM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.78 2,100 0 0 0
LMC
13.5
13.5
13.50 13.50 13.50 3,000 0 0 0
LMH
2.7
2.7
2.70 2.80 2.60 245,210 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17
17
16.15 17 16.15 6,336,100 0 0 0
LPT
6.1
6.1
6.10 6.10 6.10 400 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.2
8.2
8 8.20 8 16,009 0 0 0
LSS
11.0
11.0
10.88 10.98 10.79 334,600 0 0 0
LTG
26.2
26.2
26.30 26.40 25.80 219,796 0 0 0
M10
20.5
20.5
20.50 20.60 20.50 5,500 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
14.10 14.20 14 10,300 0 0 0
MAS
33
33
33.90 35.10 32.10 1,000 0 0 0
MBB
23.6
23.6
22.70 23.87 22.60 39,357,200 0 0 0
MBG
4.6
4.6
4.40 4.60 4.40 453,991 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.9
23.9
23.52 23.94 23.44 3,172,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
8.04 8.04 7.86 9,800 0 0 0
MCH
128.2
128.2
127.27 128.73 126.97 49,400 0 0 0
MCM
41.7
41.7
41.74 41.93 41.44 19,236 0 0 0
MCO
28.4
28.4
28.20 30.50 25.40 219,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.62 10.81 10.62 74,400 0 0 0
MDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
MDG
12.5
12.5
12.50 12.50 12.50 100 0 0 0
MEC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MED
22.1
22.1
23.19 23.19 22.13 10,000 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.7
6.7
6.40 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25
25
24.70 25 24.70 6,000 0 0 0
MGC
4.7
4.7
4.82 4.82 4.63 700 0 0 0
MGG
32
32
30.30 32 32 200 0 0 0
MGR
6.3
6.3
6.30 6.30 6.30 2 0 0 0
MH3
32.1
32.1
32.13 32.13 32.13 1,000 0 0 0
MHC
9.4
9.4
9.50 9.54 9.30 59,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
17.9
17.9
16 17.90 17.90 100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.8
16.8
16.66 16.94 16.66 170,100 0 0 0
MKP
28.5
28.5
28.55 28.55 28.55 10 0 0 0
MKV
10
10
10 10 10 0 0 0 0
MLC
12.9
12.9
12.94 12.94 12.94 100 0 0 0
MML
27.8
27.8
27.40 27.80 27.70 700 0 0 0
MNB
25
25
25 25 25 19 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18
18
18 18.10 17.80 45,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.4
11.4
11.04 11.38 11 10,665,000 0 0 0
MSH
43.2
43.2
43 43.30 42.50 59,400 0 0 0
MSN
77.3
77.3
77.40 77.80 76.50 4,238,700 0 0 0
MSR
15
15
15 15 14.70 169,200 0 0 0
MST
7.4
7.4
7.30 7.50 7.20 3,450,300 0 0 0
MTA
3.6
3.6
3.60 3.70 3.60 2,900 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
12.1
12.1
10.80 12.10 9.90 18,500 0 0 0
MTH
12.8
12.8
12.78 12.78 12.78 0 0 0 0
MTL
4.9
4.9
4.90 4.90 4.90 1,500 0 0 0
MTP
11.8
11.8
11.92 11.92 11.64 400 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.7
16.7
16.66 16.66 16.66 0 0 0 0
MVB
19.4
19.4
19.37 19.37 19.37 8,000 0 0 0
MVC
12.5
12.5
12.60 12.60 11.90 4,400 0 0 0
MVN
17
17
17 17 17 5,500 0 0 0
MWG
47.6
47.6
45.24 48.27 45.24 20,639,900 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14.9
14.9
14.91 14.91 14.73 240,800 0 0 0
NAG
12.8
12.8
12.30 12.90 12.20 408,754 0 0 0
NAP
9.7
9.7
10.49 10.49 9.74 100 0 0 0
NAS
23.7
23.7
23 23.70 23.60 300 0 0 0
NAU
6.6
6.6
7.40 7.40 6.60 205 0 0 0
NAV
15.0
15.0
14.62 15.02 14.80 5,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25
25
25.10 25.10 24.40 250,600 0 0 0
NBC
11.9
11.9
11.84 11.93 11.74 93,300 0 0 0
NBE
11.9
11.9
12.04 12.13 11.95 1,000 0 0 0
NBP
13
13
12.90 13 12.90 11,100 0 0 0
NBT
13.9
13.9
13.94 13.94 13.94 3,600 0 0 0
NBW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NCG
11.6
11.6
11.80 12.40 11.40 20,400 0 0 0
NCS
23
23
23.50 24 23 6,800 0 0 0
NCT
87.9
87.9
88.29 88.95 87.91 2,900 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 0 0 0 0
NDC
163.2
163.2
167.17 167.17 163.23 300 0 0 0
NDN
11.8
11.8
11.70 11.90 11.60 187,200 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
6.4
6.4
6.60 6.60 6.40 2,300 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.30 4,400 0 0 0
NED
6.9
6.9
6.80 7 6.80 600,900 0 0 0
NEM
21.6
21.6
21.50 21.60 21.50 408 0 0 0
NET
77.3
77.3
77.75 77.75 76.80 2,000 0 0 0
NFC
12.6
12.6
12.18 12.63 12.63 100 0 0 0
NHA
20.2
20.2
19.60 20.45 19.40 701,100 0 0 0
NHC
31.3
31.3
30.40 31.30 31.30 100 0 0 0
NHH
17.7
17.7
17.52 17.76 17.28 1,091,600 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 0 0 0 0
NKG
25.2
25.2
25.20 25.20 24.80 7,794,500 0 0 0
NLG
42.3
42.3
41.53 42.32 41.18 3,240,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
17.07 17.12 16.92 20,400 0 0 0
NNT
44.3
44.3
37.60 44.45 37.60 2,300 0 0 0
NO1
8.9
8.9
9.15 9.40 8.56 484,300 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5
5
5 5.10 5 132,341 0 0 0
NS2
6.9
6.9
7.74 7.74 6.95 100 0 0 0
NSC
73.4
73.4
72.61 73.39 72.61 300 0 0 0
NSH
4.8
4.8
4.80 4.90 4.80 4,200 0 0 0
NSL
18.8
18.8
18.76 18.76 18.76 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.5
7.5
7.53 7.53 7.53 0 0 0 0
NT2
24.8
24.8
24.75 24.80 24.50 590,600 0 0 0
NTC
202.1
202.1
200 202.10 199.20 5,800 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
53.02 53.02 53.02 0 0 0 0
NTL
17.7
17.7
17.61 17.71 17.35 906,400 0 0 0
NTP
38.9
38.9
38.52 38.87 38.43 17,400 0 0 0
NTT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NTW
15.5
15.5
15.49 15.49 15.49 0 0 0 0
NUE
8.6
8.6
8.42 8.61 8.42 10,400 0 0 0
NVB
10.6
10.6
10.30 10.80 10.20 237,502 0 0 0
NVL
16.6
16.6
16.50 16.65 16.35 12,078,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
8 8 7.90 200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.3
14.3
14.10 14.30 14.10 17,500 0 0 0
OCB
12.1
12.1
11.88 12.17 11.79 2,981,500 0 0 0
OCH
6.8
6.8
6.70 6.80 6.70 9,900 0 0 0
ODE
44.8
44.8
44.60 44.90 44.30 28,800 0 0 0
OGC
6.8
6.8
6.60 6.92 6.61 637,000 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 361,600 0 0 0
ONE
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.9
21.9
21.78 22.11 21.83 1,200 0 0 0
ORS
15.4
15.4
15 15.45 14.96 2,617,000 0 0 0
PAC
31.0
31.0
30.40 30.95 30.20 7,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.4
23.4
23.06 23.50 22.67 2,035,900 0 0 0
PAP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PAS
4.3
4.3
4.20 4.30 4.20 110,900 0 0 0
PAT
101.0
101.0
99.08 100.96 98.98 8,710 0 0 0
PBC
7
7
6.90 7 6.90 41,600 0 0 0
PBP
11.8
11.8
11.80 12.30 11.70 2,100 0 0 0
PBT
7.4
7.4
7.40 7.50 7.40 1,400 0 0 0
PC1
28.5
28.5
27.95 28.75 27.90 5,910,800 0 0 0
PCE
17.8
17.8
17.68 18.61 17.77 1,800 0 0 0
PCF
4.5
4.5
4.50 4.50 4.50 1,700 0 0 0
PCG
7
7
7 7 7 0 0 0 0
PCH
8.7
8.7
8.82 8.91 8.73 94,612 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.2
9.2
9 9.70 9.20 6,000 0 0 0
PDB
9.0
9.0
9.71 10.48 9.05 12,700 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
111.9
111.9
114.76 119.66 109.66 1,500 0 0 0
PDR
26.0
26.0
25.93 26.20 25.61 9,299,600 0 0 0
PDV
9.2
9.2
9.15 9.15 9.07 10,100 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
36.9
36.9
36.86 36.86 36.86 0 0 0 0
PET
28.9
28.9
28 28.95 27.70 1,194,100 0 0 0
PFL
2.8
2.8
2.70 2.80 2.70 211,600 0 0 0
PGB
19.6
19.6
19 19.60 19 17,404 0 0 0
PGC
13.7
13.7
13.47 13.93 13.47 8,100 0 0 0
PGD
36.2
36.2
35.18 36.23 35.18 1,200 0 0 0
PGN
7
7
7 7 7 0 0 0 0
PGS
27.1
27.1
27.38 27.38 27.10 3,131 0 0 0
PGT
3.7
3.7
4.10 4.20 3.70 7,200 0 0 0
PGV
22
22
22 22 21.80 2,700 0 0 0
PHC
6.6
6.6
6.57 6.65 6.52 101,400 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
51.2
51.2
51.19 51.19 51.19 0 0 0 0
PHP
22.0
22.0
21.94 22.04 21.84 26,900 0 0 0
PHR
64
64
64.50 64.50 62.40 601,600 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 110 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.5
15.5
15.51 15.51 15.51 1,000 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7.0
7.0
7 7 6.84 5,000 0 0 0
PIV
1.8
1.8
1.60 1.80 1.80 7,200 0 0 0
PJC
23.0
23.0
23.00 23.00 23.00 0 0 0 0
PJT
9.7
9.7
9.81 9.81 9.72 11,200 0 0 0
PLC
30.5
30.5
30.57 30.76 30.28 83,372 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
4.95 5.19 4.95 117,000 0 0 0
PLX
36.0
36.0
36.04 36.38 35.61 1,271,600 0 0 0
PMB
9.2
9.2
9.08 9.17 9.17 9,400 0 0 0
PMC
76.4
76.4
76.42 76.42 76.42 100 0 0 0
PMG
8.7
8.7
8.40 8.90 8.70 200 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.5
12.5
12.08 12.55 12.18 3,800 0 0 0
PMS
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.9
8.9
8.60 9.10 8.90 3,100 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
16
16
17 17 16 3,000 0 0 0
PNJ
98.2
98.2
96.50 98.40 95.10 2,095,700 0 0 0
PNP
18.1
18.1
17.86 18.14 17.86 4,200 0 0 0
PNT
7.6
7.6
7 7.60 7 7,100 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
POT
17.3
17.3
18.20 18.20 17.11 3,100 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
POW
11.4
11.4
11.25 11.45 11.25 5,377,000 0 0 0
PPC
13.5
13.5
13.45 13.55 13.45 81,700 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.6
25.6
25.12 25.70 25.22 115,300 0 0 0
PPP
16.9
16.9
16.71 17.74 16.81 2,500 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 6,000 0 0 0
PPY
9.1
9.1
9.11 9.11 9.11 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
23.9
23.9
23.89 23.89 23.89 1,000 0 0 0
PRE
18.0
18.0
17.96 17.96 17.96 131 0 0 0
PRT
11.4
11.4
11.40 11.50 11.30 16,600 0 0 0
PSB
5.6
5.6
5.70 5.70 5.50 1,000 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
PSD
14
14
13.90 14 13.70 21,300 0 0 0
PSE
10.4
10.4
10.40 10.40 10.30 3,000 0 0 0
PSH
7.6
7.6
7.47 7.67 7.47 317,000 0 0 0
PSI
9.1
9.1
8.90 9.10 8.90 78,400 0 0 0
PSL
12.4
12.4
12.40 12.40 12.40 400 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9
9
9 9.10 8.70 40,200 0 0 0
PSW
7.4
7.4
7.53 7.53 7.35 9,400 0 0 0
PTB
63.8
63.8
64.19 64.39 63.01 251,400 0 0 0
PTC
5.9
5.9
6.17 6.19 5.90 15,400 0 0 0
PTD
4.4
4.4
4.35 4.35 4.35 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
17
17
17 17 17 0 0 0 0
PTI
35
35
35.70 35.70 34.60 93,011 0 0 0
PTL
4.1
4.1
4.02 4.08 4 389,900 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.5
8.5
8.50 8.50 7.80 500 0 0 0
PTT
7.5
7.5
7.60 7.60 7 308 0 0 0
PTV
4.3
4.3
4.30 4.40 4.30 600 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3.10 3 29,100 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
23.2
23.2
23 23.60 22.90 278,800 0 0 0
PVC
14.5
14.5
14.40 14.60 14.30 947,300 0 0 0
PVD
32.3
32.3
31.45 32.25 31.50 4,752,400 0 0 0
PVG
8.3
8.3
8.30 8.30 8.12 10,400 0 0 0
PVI
44.4
44.4
44.31 44.50 43.19 18,000 0 0 0
PVM
14.5
14.5
14.60 14.60 14.20 510 0 0 0
PVO
5.5
5.5
5.50 5.50 5.40 7,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.6
37.6
37.20 37.60 37 4,226,100 0 0 0
PVT
26.3
26.3
25.91 26.59 25.64 3,545,400 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.90 3.90 3.80 300 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
3
3
3 3.20 3 98,600 0 0 0
PXL
13.8
13.8
13.40 13.90 13.20 166,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.3
4.3
4.20 4.30 4.20 129,100 0 0 0
PXT
4.3
4.3
4.20 4.60 4.20 175,900 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
10.5
10.5
10.10 10.50 9.80 923,000 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
34.6
34.6
34.60 34.60 34.60 2,200 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 33,700 0 0 0
QNP
31.7
31.7
31.58 31.92 31.58 4,900 0 0 0
QNS
45.5
45.5
45.48 45.67 45.10 347,700 0 0 0
QNT
7
7
7 7 7 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QSP
22.7
22.7
22.69 22.69 22.69 600 0 0 0
QST
16.7
16.7
16.74 16.74 16.74 0 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
15.2
15.2
15.30 15.40 15.10 385,300 0 0 0
RAL
118.8
118.8
115.76 119.62 117.69 23,500 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.9
11.9
11.60 11.90 11.60 6,200 0 0 0
RDP
8.1
8.1
8.05 8.05 7.90 260,500 0 0 0
REE
53.1
53.1
52.88 53.31 52.29 822,400 0 0 0
RIC
4.2
4.2
4.10 4.20 4.20 13,600 0 0 0
RTB
21.5
21.5
22 22 20.50 2,300 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 3,000 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 0 0 0 0
S99
11.5
11.5
11.62 11.71 11.33 332,700 0 0 0
SAB
55.0
55.0
55.03 55.23 54.55 739,800 0 0 0
SAC
9.5
9.5
9.50 9.50 9.50 200 0 0 0
SAF
51
51
56.60 56.60 51 100 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.5
6.5
6.50 6.58 6.45 548,200 0 0 0
SAS
25.1
25.1
25.15 25.15 24.96 600 0 0 0
SAV
13.8
13.8
13.73 13.77 13.18 80,600 0 0 0
SB1
6.6
6.6
6.50 6.59 6.59 200 0 0 0
SBA
30.8
30.8
30.92 31.20 30.69 4,600 0 0 0
SBB
15.2
15.2
14.90 15.20 14.90 42,000 0 0 0
SBG
16.1
16.1
15.80 16.10 15.80 168,800 0 0 0
SBH
61
61
61 61 61 0 0 0 0
SBL
7.6
7.6
6.56 7.59 5.81 15,100 0 0 0
SBM
33.9
33.9
33.93 33.93 33.93 0 0 0 0
SBR
8.8
8.8
8.02 8.80 7.92 600 0 0 0
SBS
7.8
7.8
7.70 7.80 7.60 1,384,800 0 0 0
SBT
12.5
12.5
12.60 12.65 12.30 4,270,200 0 0 0
SBV
11.2
11.2
11 11.20 11 1,100 0 0 0
SCC
2.9
2.9
2.80 2.90 2.80 2,500 0 0 0
SCG
65.9
65.9
65.60 65.90 65.40 49,900 0 0 0
SCI
13.1
13.1
12.90 13.20 12.80 62,200 0 0 0
SCJ
4.1
4.1
4.20 4.20 4 237,200 0 0 0
SCL
30.9
30.9
32.10 32.10 29.90 284,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.6
7.6
7.55 7.59 7.41 2,728,400 0 0 0
SCS
73.4
73.4
74.31 74.41 72.67 163,400 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 1,000 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 34,300 0 0 0
SD3
6
6
5.80 6 5.80 400 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 26,500 0 0 0
SD6
3.8
3.8
3.80 3.80 3.60 6,500 0 0 0
SD7
3.3
3.3
2.90 3.30 3.10 800 0 0 0
SD9
9.2
9.2
9.30 9.30 9.10 23,100 0 0 0
SDA
6.3
6.3
6.20 6.30 6.10 23,900 0 0 0
SDC
8.3
8.3
7.64 8.30 6.98 400 0 0 0
SDD
2.2
2.2
2.20 2.30 2.10 91,200 0 0 0
SDG
18.8
18.8
17.70 18.80 17.70 900 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
25.3
25.3
25.30 25.30 25.30 100 0 0 0
SDN
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
34.0
34.0
33.07 34.01 32.88 28,100 0 0 0
SEA
30
30
29.80 30 30 2,000 0 0 0
SEB
45.8
45.8
46.73 46.73 45.75 100 0 0 0
SED
17.7
17.7
17.71 17.71 17.34 35,100 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.0
21.0
20.10 20.95 20.95 6,000 0 0 0
SFG
12.4
12.4
12.49 12.49 12.05 14,900 0 0 0
SFI
34.4
34.4
34.38 34.38 33.11 12,900 0 0 0
SFN
19.8
19.8
19.83 19.83 19.83 0 0 0 0
SGB
13.1
13.1
13.09 13.18 13 14,233 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
14.5
14.5
14.50 14.50 14.50 200 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14
14
14.10 14.10 14 10,000 0 0 0
SGN
70.0
70.0
70.15 70.25 69.95 8,700 0 0 0
SGP
20.5
20.5
20 20.50 19.70 48,200 0 0 0
SGR
20.4
20.4
20.45 20.65 19.10 35,200 0 0 0
SGT
11.8
11.8
11.85 11.85 11.40 31,800 0 0 0
SHA
4.7
4.7
4.69 4.69 4.69 200 0 0 0
SHB
10.9
10.9
10.73 10.97 10.63 23,446,700 0 0 0
SHE
8.9
8.9
8.70 9 8.80 4,400 0 0 0
SHI
14.8
14.8
14.60 14.80 14.15 198,300 0 0 0
SHN
7
7
6.90 7 7 500 0 0 0
SHP
33.7
33.7
33.45 33.65 33.45 1,400 0 0 0
SHS
19.2
19.2
18.80 19.20 18.70 25,388,900 0 0 0
SID
12.9
12.9
12.90 12.90 11.90 10,200 0 0 0
SIG
5.4
5.4
5.40 5.40 5.40 500 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.3
11.3
11.25 11.25 11.25 1,600 0 0 0
SJD
14.9
14.9
14.95 15 14.90 28,800 0 0 0
SJE
20.5
20.5
20.90 21 20.50 89,200 0 0 0
SJG
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SJM
5.5
5.5
5.50 5.70 5.50 1,600 0 0 0
SJS
76
76
79 80 74 412,700 0 0 0
SKG
14.1
14.1
14.20 14.20 13.97 462,700 0 0 0
SKH
28.8
28.8
28.90 29 28.80 3,840 0 0 0
SKV
44.7
44.7
44.80 44.80 44.71 2,300 0 0 0
SLS
153.1
153.1
152 153.10 152 45,900 0 0 0
SMA
9.8
9.8
10.20 10.20 9.80 9,100 0 0 0
SMB
33.6
33.6
33.58 33.67 33.58 2,000 0 0 0
SMC
12.2
12.2
12.20 12.40 12.05 272,800 0 0 0
SMN
12.9
12.9
12.90 12.90 11.90 4,500 0 0 0
SMT
5.5
5.5
5.50 5.50 5.40 14,300 0 0 0
SNZ
35.3
35.3
35.80 35.80 34.40 6,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15
15
15 15 15 4 0 0 0
SPC
12
12
12 12 12 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.2
3.2
3.20 3.20 3.10 39,600 0 0 0
SPV
15.0
15.0
13.05 14.99 14.99 100 0 0 0
SQC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 128,180 0 0 0
SRB
2.2
2.2
2.20 2.30 2.10 11,400 0 0 0
SRC
31.9
31.9
30.26 32.31 28.20 36,800 0 0 0
SRF
9.8
9.8
9.60 9.80 9.12 110,000 0 0 0
SRT
5.9
5.9
5.90 5.90 5.80 5,800 0 0 0
SSB
19.9
19.9
19.84 19.92 19.57 1,570,600 0 0 0
SSC
30.9
30.9
29.35 30.86 29.20 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.55 11.55 11.55 100 0 0 0
SSH
65.5
65.5
66 66.20 65.10 54,809 0 0 0
SSI
37.2
37.2
36.15 37.20 36.25 16,364,200 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
10.5
10.5
10.55 10.65 10.40 426,900 0 0 0
STB
31.2
31.2
30.40 31.25 30.15 28,145,900 0 0 0
STC
17.1
17.1
17 17.20 17 8,200 0 0 0
STH
11.9
11.9
11.20 11.90 11.90 100 0 0 0
STK
33.2
33.2
33.35 33.85 32.75 119,200 0 0 0
STP
9.1
9.1
8.60 9.40 8.80 7,000 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.9
27.9
27.91 27.91 27.91 200 0 0 0
SVD
2.5
2.5
2.45 2.48 2.44 25,800 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
4.1
4.1
4 4.10 3.80 2,000 0 0 0
SVT
10.2
10.2
10.24 10.28 9.70 5,000 0 0 0
SWC
27
27
26.50 27.50 26.50 3,300 0 0 0
SZB
39.4
39.4
39.01 39.87 39.01 7,100 0 0 0
SZC
42.1
42.1
41.38 42.40 40.99 1,098,300 0 0 0
SZE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
40.9
40.9
40.60 40.90 40.60 20,000 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
14.3
14.3
14.30 14.30 13.80 36,342 0 0 0
TAL
20.4
20.4
20.27 20.73 20.27 13,001 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.2
37.2
37.15 37.34 37.15 2,700 0 0 0
TBD
70.8
70.8
70.80 70.80 70.80 0 0 0 0
TBH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TBR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
9.3
9.3
9.23 9.33 9.04 166,400 0 0 0
TCB
20.5
20.5
19.54 20.58 19.42 16,882,000 0 0 0
TCD
6.7
6.7
6.57 6.77 6.58 1,043,300 0 0 0
TCH
15.0
15.0
14.20 14.95 14.05 21,913,100 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.1
36.1
35.72 36.19 34.78 53,100 0 0 0
TCM
41.8
41.8
41.55 42 40.95 2,195,700 0 0 0
TCO
10.8
10.8
11 11.20 10.60 21,200 0 0 0
TCR
3.6
3.6
3.51 3.71 3.59 300 0 0 0
TCT
26.9
26.9
26.50 27.15 26.20 3,100 0 0 0
TCW
27.4
27.4
27.27 27.45 27.36 3,700 0 0 0
TDB
37.3
37.3
37.28 37.28 37.28 1,000 0 0 0
TDC
9.2
9.2
9.20 9.30 9.10 139,200 0 0 0
TDF
17.1
17.1
17.10 17.10 17.10 100 0 0 0
TDG
3.9
3.9
3.88 3.88 3.80 53,700 0 0 0
TDH
4.1
4.1
4.07 4.10 4.02 74,600 0 0 0
TDM
44.4
44.4
44.85 44.85 43 21,100 0 0 0
TDN
10.7
10.7
10.71 10.71 10.63 48,000 0 0 0
TDP
30.8
30.8
30.73 30.82 30.45 80,100 0 0 0
TDS
10.0
10.0
9.74 10.11 9.74 7,400 0 0 0
TDT
7.1
7.1
7.10 7.10 7 54,500 0 0 0
TDW
46.4
46.4
43.42 46.42 46.42 800 0 0 0
TED
37.3
37.3
38.21 38.21 37.26 1,200 0 0 0
TEG
8.9
8.9
8.89 8.89 8.87 61,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
4.7
4.7
4.70 4.70 4.70 0 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
34.9
34.9
34.80 34.90 34.60 3,706 0 0 0
THG
35.9
35.9
35.88 35.88 35.44 17,300 0 0 0
THM
10.7
10.7
10.73 10.73 10.73 0 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 100 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.94 11.94 11.94 1,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.6
23.6
23.76 23.76 23.57 1,100 0 0 0
TIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TIG
13.5
13.5
13.40 13.50 13.20 1,534,745 0 0 0
TIN
10.6
10.6
10.52 10.81 10.42 8,000 0 0 0
TIP
26.0
26.0
25.64 26.08 25.39 509,200 0 0 0
TIS
4.2
4.2
4.10 4.20 4 175,500 0 0 0
TJC
14.5
14.5
14.58 15.06 14.49 13,400 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.8
6.8
6.80 6.80 6.50 309,108 0 0 0
TKU
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLD
5.2
5.2
5.23 5.24 5.20 74,900 0 0 0
TLG
49.0
49.0
49.11 49.11 48.13 96,000 0 0 0
TLH
8.8
8.8
8.89 8.89 8.63 1,732,900 0 0 0
TLI
6.2
6.2
6.20 6.20 6.20 900 0 0 0
TLP
6.6
6.6
6.70 6.70 6.60 5,300 0 0 0
TLT
12.6
12.6
13.69 13.69 12.62 200 0 0 0
TMB
60.1
60.1
60.81 62.75 59.84 2,881 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMP
72.5
72.5
72.70 72.70 70.50 600 0 0 0
TMT
13.2
13.2
13.30 13.30 13 2,500 0 0 0
TMW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TMX
8.0
8.0
8.05 8.05 8.05 700 0 0 0
TN1
12.0
12.0
12.02 12.02 12.02 100 0 0 0
TNA
5.9
5.9
5.95 5.95 5.61 75,900 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNG
19.9
19.9
19.61 19.89 19.52 1,260,400 0 0 0
TNH
21.4
21.4
21.36 21.45 20.98 494,600 0 0 0
TNI
2.8
2.8
2.76 2.83 2.78 98,000 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
6.0
6.0
6.14 6.16 5.80 587,700 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 100 0 0 0
TOS
41.4
41.4
40.90 41.38 40.90 2,800 0 0 0
TOT
17.7
17.7
16.76 17.71 17.71 100 0 0 0
TOW
17.3
17.3
15.75 17.41 15.75 400 0 0 0
TPB
18.1
18.1
17.71 18.24 17.47 15,977,100 0 0 0
TPH
14.1
14.1
14.10 14.10 14.10 100 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
80.0
80.0
79.99 79.99 78.23 2,100 0 0 0
TRC
38.9
38.9
38.90 38.90 37 4,500 0 0 0
TRS
23.6
23.6
23.56 23.56 23.56 300 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
56.9
56.9
57.29 57.29 54.91 35,000 0 0 0
TSC
3.6
3.6
3.60 3.63 3.58 362,400 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
12.0
12.0
12.05 12.14 12.05 1,200 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
4
4
4 4 4 0 0 0 0
TTA
8.1
8.1
8.13 8.17 8.04 269,000 0 0 0
TTC
11.8
11.8
11.90 11.90 11.80 300 0 0 0
TTD
75.7
75.7
75.66 75.66 75.66 100 0 0 0
TTF
4.5
4.5
4.50 4.55 4.48 1,044,600 0 0 0
TTG
8.9
8.9
9.10 9.10 8.90 300 0 0 0
TTH
4.9
4.9
4.70 4.90 4.70 258,700 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
8.5
8.5
8.63 8.73 8.54 10,900 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 200 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.2
35.2
35.30 35.90 35.20 300 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 2,000 0 0 0
TV1
21.6
21.6
23.00 23.00 21.53 3,700 0 0 0
TV2
45.3
45.3
46 46 45.05 687,800 0 0 0
TV3
13.7
13.7
13.40 14 13.70 300 0 0 0
TV4
13.7
13.7
13.40 13.70 13.50 300 0 0 0
TV6
5.7
5.7
5 5.70 5.70 62,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.0
8.0
7.82 8.02 7.77 400,700 0 0 0
TVC
8.6
8.6
8.50 8.70 8.40 515,200 0 0 0
TVD
13.1
13.1
13.11 13.11 13.01 31,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.3
6.3
6.30 6.30 6.20 75,605 0 0 0
TVS
22.4
22.4
22.14 22.55 21.95 128,200 0 0 0
TVT
16.3
16.3
15.87 16.34 15.87 3,500 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 100 0 0 0
TXM
4
4
3.90 4 3.90 1,900 0 0 0
TYA
9.8
9.8
9.86 9.86 9.76 100 0 0 0
UCT
6.2
6.2
6.40 6.40 6.20 3,400 0 0 0
UDJ
9.9
9.9
9.70 9.90 9.60 9,700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
38.7
38.7
38.40 38.70 38 1,100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.3
7.3
7.50 7.60 7.30 9,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
17.3
17.3
17.25 17.25 17.25 132 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.89 11.89 10.93 3,100 0 0 0
V21
6.9
6.9
7.10 7.10 6.90 5,600 0 0 0
VAB
8.1
8.1
8 8.10 7.90 181,232 0 0 0
VAF
15.0
15.0
14.86 15.00 13.93 1,200 0 0 0
VAV
40.7
40.7
35.35 40.69 35.35 2,900 0 0 0
VBB
10
10
10 10.20 10 7,701 0 0 0
VBC
18.1
18.1
18.00 18.09 18.09 400 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VC2
11.3
11.3
11.40 11.40 11.10 145,910 0 0 0
VC3
26.0
26.0
25.80 25.98 25.54 632,200 0 0 0
VC6
13.0
13.0
14.39 14.92 12.97 2,500 0 0 0
VC7
11.9
11.9
12 12 11.80 398,200 0 0 0
VC9
4.7
4.7
4.80 4.90 4.70 15,700 0 0 0
VCA
9.1
9.1
9.10 9.12 9.10 1,100 0 0 0
VCB
93.2
93.2
92.50 94.10 92.50 897,700 0 0 0
VCC
11.0
11.0
10.84 11.03 10.74 3,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCG
22.5
22.5
22.50 22.63 22.19 5,435,200 0 0 0
VCI
40.6
40.6
38.66 40.71 38.58 9,866,800 0 0 0
VCM
13.6
13.6
12.50 13.60 13.60 100 0 0 0
VCP
20.5
20.5
20.50 20.50 20.50 600 0 0 0
VCR
24.9
24.9
24.90 24.90 23.70 600 0 0 0
VCS
67.6
67.6
66.87 67.84 66.48 135,589 0 0 0
VCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VCW
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCX
4
4
4 4 4 200 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 3 0 0 0
VDN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDP
32.7
32.7
32.50 32.67 32.50 1,400 0 0 0
VDS
19.9
19.9
19.55 20 19.15 1,402,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
9.9
9.9
9.80 9.90 9.90 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VE9
2.1
2.1
2 2.20 2.10 7,300 0 0 0
VEA
36.3
36.3
36.30 36.30 36.10 126,300 0 0 0
VEC
8.6
8.6
8.50 8.60 8.50 4,500 0 0 0
VEF
182
182
186.90 186.90 182 10,800 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.9
29.9
30.16 30.16 29.86 200 0 0 0
VFC
53.8
53.8
53.76 53.76 53.76 100 0 0 0
VFG
58.1
58.1
57.49 58.07 56.33 22,300 0 0 0
VFR
13
13
13 13 13 0 0 0 0
VGC
58.4
58.4
57 58.40 56.80 1,130,000 0 0 0
VGG
34.9
34.9
34.28 34.94 34.19 12,000 0 0 0
VGI
35.8
35.8
35.70 35.90 34.70 858,240 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
26.4
26.4
26.43 26.43 26.43 0 0 0 0
VGR
48.1
48.1
46.82 49.88 48.13 4,700 0 0 0
VGS
25.0
25.0
25.14 25.24 24.57 566,800 0 0 0
VGT
12.3
12.3
12.27 12.37 12.07 531,397 0 0 0
VGV
29
29
28.30 29 28.30 3,000 0 0 0
VHC
76.7
76.7
77.20 77.70 75.70 477,500 0 0 0
VHD
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
VHE
3
3
3 3 2.90 123,000 0 0 0
VHF
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VHG
2.8
2.8
2.80 2.80 2.60 1,110,700 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 500 0 0 0
VHL
13
13
13.40 13.40 12.20 7,800 0 0 0
VHM
42.5
42.5
42.90 43 42.20 5,436,900 0 0 0
VIB
19.6
19.6
18.34 19.59 18.26 27,152,800 0 0 0
VIC
46.5
46.5
47 47 45.80 4,695,000 0 0 0
VID
5.5
5.5
5.48 5.49 5.22 44,200 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 43 0 0 0
VIF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIG
8.5
8.5
8.30 8.50 8.30 190,200 0 0 0
VIH
9.4
9.4
9.38 9.38 9.38 0 0 0 0
VIN
18.3
18.3
18.32 18.32 18.32 126 0 0 0
VIP
10.6
10.6
10.51 10.55 10.37 95,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.7
17.7
17.50 17.70 17.50 5,100 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
16.8
16.8
16.19 16.78 16.11 28,825,700 0 0 0
VJC
101.2
101.2
101 102 100.10 690,000 0 0 0
VLA
16.8
16.8
18.50 18.50 16.80 1,000 0 0 0
VLB
33.5
33.5
33.02 33.51 32.83 46,400 0 0 0
VLC
16.7
16.7
16.60 16.70 16.50 128,200 0 0 0
VLG
5.7
5.7
5.50 5.70 5.60 2,800 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.2
20.2
20.18 20.18 20.18 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.27 7.55 7.27 1,000 0 0 0
VMD
17
17
17.20 17.20 16.40 6,100 0 0 0
VMG
3.3
3.3
3.20 3.30 3.20 1,100 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.4
12.4
12.24 12.35 12 6,100 0 0 0
VNB
14.1
14.1
13.20 15 13.20 354,700 0 0 0
VNC
43.7
43.7
44.18 44.18 43.70 1,600 0 0 0
VND
19.9
19.9
19.58 19.92 19.33 22,107,700 0 0 0
VNE
6.2
6.2
6.16 6.22 6.17 136,900 0 0 0
VNF
8.0
8.0
7.99 7.99 7.99 4,519 0 0 0
VNG
9
9
9.18 9.18 8.56 5,300 0 0 0
VNH
2.9
2.9
2.80 3 2.80 116,000 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.9
13.9
13.98 13.98 13.68 43,100 0 0 0
VNM
68
68
67.80 68.60 67.50 3,546,900 0 0 0
VNP
12.4
12.4
12 12.50 12 1,800 0 0 0
VNR
22.8
22.8
22.88 22.97 22.78 23,000 0 0 0
VNS
11.5
11.5
11.51 11.51 11.42 3,500 0 0 0
VNT
49.5
49.5
49.50 49.50 49.50 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
532.9
532.9
545 545 511 6,043 0 0 0
VOC
19.0
19.0
18.99 18.99 18.89 1,500 0 0 0
VOS
11.7
11.7
11.70 11.70 11.55 1,108,000 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
17.7
17.7
17.23 17.71 17.28 11,504,800 0 0 0
VPD
24.0
24.0
23.97 23.97 23.83 21,300 0 0 0
VPG
15.4
15.4
15.38 15.48 15.29 456,100 0 0 0
VPH
7.5
7.5
7.61 7.61 7.44 194,600 0 0 0
VPI
49.1
49.1
48.17 49.17 47.50 1,202,800 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 0 0 0 0
VPS
9.0
9.0
9.12 9.12 9.02 10,000 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
10.4
10.4
10.65 10.65 10.05 44,900 0 0 0
VRE
26.4
26.4
26.90 26.90 26.10 11,622,200 0 0 0
VRG
31.0
31.0
31.43 31.52 30.68 26,700 0 0 0
VSA
20.5
20.5
20.69 20.69 20.51 7,200 0 0 0
VSC
20.4
20.4
20.56 20.60 20.28 2,004,000 0 0 0
VSE
6.2
6.2
6.10 6.30 6.20 700 0 0 0
VSF
32.2
32.2
35 35 32.10 1,100 0 0 0
VSH
49
49
49.50 49.80 49 46,800 0 0 0
VSI
17.1
17.1
17.11 17.11 17.11 1,900 0 0 0
VSM
17.4
17.4
17.36 17.36 17.36 0 0 0 0
VSN
19.5
19.5
19.03 22.23 19.03 1,800 0 0 0
VTA
3.6
3.6
3.50 3.60 3.40 8,800 0 0 0
VTB
10.5
10.5
10.30 10.45 10 2,900 0 0 0
VTC
9.7
9.7
8.85 9.69 8.85 4,110 0 0 0
VTD
7.9
7.9
7.90 7.90 7.80 10,411 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTH
8.2
8.2
8.70 8.70 8.20 300 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.6
3.6
3.30 3.60 3.30 2,602 0 0 0
VTK
50.5
50.5
50.67 50.67 49.19 15,435 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.24 10.43 10.15 189,900 0 0 0
VTP
90
90
88.50 90.10 86.40 2,367,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.7
23.7
23.80 23.80 23.50 21,653 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.4
6.4
6 6.40 6 101,500 0 0 0
VTX
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VTZ
7.3
7.3
7.32 7.59 7.23 265,600 0 0 0
VUA
18.9
18.9
19 19 18.30 5,800 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
9.5
9.5
9.52 9.52 9.52 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
190.6
190.6
207.11 207.11 190.64 500 0 0 0
WSS
6.4
6.4
6.50 6.50 6.30 101,500 0 0 0
WTC
13
13
13 13 13 2,000 0 0 0
X20
11.4
11.4
10.40 11.40 11.40 200 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
22.2
22.2
22.20 22.20 22.20 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.4
7.4
7.30 7.40 7.30 51,700 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 100 0 0 0
XPH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
YBM
8.7
8.7
8.59 8.70 8.69 1,700 0 0 0
YEG
10.6
10.6
10.50 10.75 10.35 2,506,000 0 0 0
^BB
265.6
265.6
264.04 267.83 261.16 1,394,744 0 0 0
^BDS
945.3
945.3
947.51 954.31 931.92 6,312,772 0 0 0
^BH
1,138.6
1,138.6
1,133.20 1,143.12 1,123.05 157,027 0 0 0
^BL
2,510.0
2,510.0
2,422.46 2,530.24 2,410.08 13,141,236 0 0 0
^CAOSU
292.7
292.7
291 295.54 282.93 1,318,565 0 0 0
^CBTS
2,046.0
2,046.0
2,047.12 2,067.22 2,018.61 736,596 0 0 0
^CK
1,565.3
1,565.3
1,526.31 1,567.54 1,517.82 12,046,247 0 0 0
^CNTT
4,737.3
4,737.3
4,644.40 4,762.62 4,598.23 2,967,401 0 0 0
^CSSK
2,043.7
2,043.7
2,052.99 2,077.83 2,024.74 83,728 0 0 0
^DAUKHI
671.0
671.0
662.49 672.92 658.87 2,408,817 0 0 0
^DNP
732.0
732.0
729.88 735.73 723.05 1,882,763 0 0 0
^DUOCPHAM
3,979.7
3,979.7
3,920.83 4,026.76 3,889.05 1,513,913 0 0 0
^DVLTAUGT
112.6
112.6
112.90 113.36 110.77 22,627 0 0 0
^DVTVHT
925.7
925.7
934.20 939.09 917.41 503,685 0 0 0
^GELEX
1,209.7
1,209.7
1,180.89 1,211.23 1,174.83 9,691,657 0 0 0
^GIAODUC
1,015.3
1,015.3
995.71 1,038.51 987.83 112,325 0 0 0
^HASTC
237.5
237.5
236.16 237.89 235.32 70,426,100 0 0 0
^HK
771.1
771.1
755.14 775.04 751.31 426,468 0 0 0
^KK
749.9
749.9
738.72 750.88 736.47 3,668,773 0 0 0
^LARGECAP
2,113.5
2,113.5
2,081.01 2,125.52 2,063.86 6,020,083 0 0 0
^LOUIS
438.8
438.8
429.13 440.06 426.31 245,839 0 0 0
^MIDCAP
842.6
842.6
835.06 847.96 825.17 7,764,547 0 0 0
^NANGLUONG
1,074.3
1,074.3
1,107.09 1,114.39 1,064.49 1,460,474 0 0 0
^NH
1,712.5
1,712.5
1,672.30 1,722.04 1,659.98 10,095,934 0 0 0
^NHUA
1,114.9
1,114.9
1,109.90 1,119.07 1,103.47 369,296 0 0 0
^NLN
92.3
92.3
89.07 92.31 88.43 12,079,748 0 0 0
^PHANBON
3,303.8
3,303.8
3,229.66 3,324.14 3,216.40 2,499,270 0 0 0
^SMALLCAP
873.8
873.8
872.16 881.19 858.19 2,446,031 0 0 0
^SPCS
778.6
778.6
775.75 785.05 750.76 906,104 0 0 0
^SXHGD
711.5
711.5
707.69 716.89 698.03 914,037 0 0 0
^SXNHC
2,096.5
2,096.5
2,072.33 2,109.05 2,053.60 3,087,330 0 0 0
^SXPT
1,485.8
1,485.8
1,471.27 1,492.26 1,448.07 1,342,596 0 0 0
^SXTBMM
194.8
194.8
190.38 195.33 188.49 429,874 0 0 0
^TBD
1,198.5
1,198.5
1,172.12 1,201.22 1,169.33 12,079,425 0 0 0
^TCK
176.5
176.5
172.28 178.29 171.40 432,472 0 0 0
^THEP
2,801.6
2,801.6
2,783.19 2,810.82 2,776.61 11,916,797 0 0 0
^TI
921.1
921.1
910.72 924.21 906.84 1,497,939 0 0 0
^TPDU
1,981.0
1,981.0
1,979.34 1,994.82 1,962.58 3,039,129 0 0 0
^UPCOM
90.5
90.5
90.60 90.77 90.25 36,318,827 0 0 0
^VLXD
3,497.4
3,497.4
3,474.72 3,509.82 3,464.91 11,059,381 0 0 0
^VN30
1,259.1
1,259.1
1,236.53 1,262.31 1,228.49 295,411,500 0 0 0
^VNINDEX
1,260.1
1,260.1
1,243.79 1,261.55 1,235.46 859,094,599 0 0 0
^XD
1,009.9
1,009.9
996.34 1,013.94 989.70 2,364,319 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |